Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.45 | 31.47 | 31.06 | 31.36 | 105,450 | +0.14(+0.44%) |
Nov 27, 2009 | 30.62 | 31.43 | 30.62 | 31.22 | 118,583 | -0.83(-2.59%) |
Nov 25, 2009 | 31.91 | 32.06 | 31.79 | 32.05 | 103,638 | +0.38(+1.20%) |
Nov 24, 2009 | 31.88 | 31.88 | 31.47 | 31.67 | 947,292 | -0.17(-0.55%) |
Nov 23, 2009 | 31.84 | 32.05 | 31.75 | 31.84 | 111,252 | +0.52(+1.67%) |
Nov 20, 2009 | 31.28 | 31.36 | 31.12 | 31.32 | 129,357 | -0.21(-0.67%) |
Nov 19, 2009 | 31.70 | 31.76 | 31.23 | 31.53 | 289,506 | -0.79(-2.45%) |
Nov 18, 2009 | 34.52 | 34.52 | 31.79 | 32.32 | 98,395 | +0.27(+0.84%) |
Nov 17, 2009 | 31.76 | 32.07 | 31.76 | 32.05 | 72,826 | -0.08(-0.24%) |
Nov 16, 2009 | 31.93 | 32.28 | 31.89 | 32.13 | 178,822 | +0.50(+1.57%) |
Nov 13, 2009 | 31.38 | 31.72 | 31.30 | 31.63 | 92,558 | +0.32(+1.02%) |
Nov 12, 2009 | 31.61 | 31.73 | 31.24 | 31.31 | 124,095 | -0.46(-1.44%) |
Nov 11, 2009 | 31.87 | 31.94 | 31.59 | 31.77 | 218,137 | +0.19(+0.60%) |
Nov 10, 2009 | 31.37 | 31.66 | 31.32 | 31.58 | 126,751 | -0.06(-0.18%) |
Nov 09, 2009 | 31.32 | 31.65 | 31.14 | 31.64 | 295,556 | +0.92(+2.99%) |
Nov 06, 2009 | 30.40 | 30.75 | 30.37 | 30.72 | 127,079 | +0.00(+0.00%) |
Nov 05, 2009 | 30.53 | 30.75 | 30.43 | 30.72 | 616,014 | +0.49(+1.64%) |
Nov 04, 2009 | 30.27 | 30.57 | 30.21 | 30.23 | 310,749 | +0.20(+0.65%) |
Nov 03, 2009 | 29.68 | 30.07 | 29.57 | 30.03 | 256,341 | +0.07(+0.22%) |
Nov 02, 2009 | 29.94 | 30.34 | 29.62 | 29.97 | 123,900 | +0.20(+0.66%) |
Oct 30, 2009 | 30.72 | 30.72 | 29.62 | 29.77 | 224,155 | -1.09(-3.54%) |
Oct 29, 2009 | 30.18 | 30.86 | 30.15 | 30.86 | 185,676 | +1.04(+3.49%) |
Oct 28, 2009 | 30.50 | 30.54 | 29.78 | 29.82 | 274,747 | -0.86(-2.80%) |
Oct 27, 2009 | 30.88 | 31.02 | 30.60 | 30.68 | 86,518 | -0.26(-0.85%) |
Oct 26, 2009 | 31.49 | 31.71 | 30.83 | 30.94 | 198,694 | -0.42(-1.35%) |
Oct 23, 2009 | 31.46 | 31.52 | 31.19 | 31.36 | 151,507 | -0.44(-1.37%) |
Oct 22, 2009 | 31.52 | 31.87 | 31.20 | 31.80 | 116,555 | +0.32(+1.02%) |
Oct 21, 2009 | 31.62 | 31.99 | 31.48 | 31.48 | 193,452 | -0.12(-0.39%) |
Oct 20, 2009 | 31.49 | 31.68 | 31.44 | 31.60 | 324,532 | -0.33(-1.03%) |
Oct 19, 2009 | 31.68 | 31.99 | 31.58 | 31.93 | 169,141 | +0.44(+1.41%) |
Oct 16, 2009 | 31.49 | 31.58 | 31.25 | 31.49 | 101,842 | -0.36(-1.14%) |
Oct 15, 2009 | 31.68 | 31.87 | 31.57 | 31.85 | 142,686 | +0.04(+0.11%) |
Oct 14, 2009 | 31.71 | 31.81 | 31.48 | 31.81 | 150,500 | +0.73(+2.34%) |
Oct 13, 2009 | 31.09 | 31.13 | 30.85 | 31.09 | 100,521 | -0.07(-0.21%) |
Oct 12, 2009 | 31.28 | 31.44 | 31.04 | 31.15 | 91,974 | +0.16(+0.52%) |
Oct 09, 2009 | 30.92 | 30.99 | 30.73 | 30.99 | 79,467 | +0.04(+0.14%) |
Oct 08, 2009 | 30.93 | 31.09 | 30.71 | 30.95 | 141,080 | +0.42(+1.38%) |
Oct 07, 2009 | 30.44 | 30.53 | 30.28 | 30.53 | 1,428,483 | +0.15(+0.48%) |
Oct 06, 2009 | 30.37 | 30.66 | 30.21 | 30.38 | 272,013 | +0.37(+1.24%) |
Oct 05, 2009 | 29.65 | 30.08 | 29.55 | 30.01 | 136,711 | +0.41(+1.38%) |
Oct 02, 2009 | 29.30 | 29.73 | 29.11 | 29.60 | 1,527,830 | -0.15(-0.49%) |
Oct 01, 2009 | 30.43 | 30.43 | 29.68 | 29.75 | 127,497 | -0.79(-2.60%) |
Sep 30, 2009 | 30.77 | 30.82 | 30.22 | 30.54 | 87,351 | -0.04(-0.12%) |
Sep 29, 2009 | 30.74 | 30.74 | 30.40 | 30.58 | 231,279 | -0.04(-0.14%) |
Sep 28, 2009 | 30.25 | 30.73 | 30.21 | 30.62 | 167,925 | +0.45(+1.50%) |
Sep 25, 2009 | 30.23 | 30.37 | 30.03 | 30.17 | 104,020 | -0.07(-0.24%) |
Sep 24, 2009 | 30.92 | 30.92 | 30.10 | 30.24 | 74,918 | -0.45(-1.47%) |
Sep 23, 2009 | 31.23 | 31.30 | 30.65 | 30.69 | 159,278 | -0.39(-1.26%) |
Sep 22, 2009 | 30.95 | 31.14 | 30.86 | 31.09 | 1,103,753 | +0.44(+1.43%) |
Sep 21, 2009 | 30.57 | 30.71 | 30.40 | 30.65 | 155,614 | -0.25(-0.82%) |
Sep 18, 2009 | 30.98 | 31.02 | 30.76 | 30.90 | 75,095 | +0.01(+0.05%) |
Sep 17, 2009 | 30.92 | 31.30 | 30.74 | 30.89 | 239,615 | +0.26(+0.84%) |
Sep 16, 2009 | 30.77 | 30.99 | 30.56 | 30.63 | 192,772 | +0.21(+0.71%) |
Sep 15, 2009 | 30.29 | 30.49 | 30.05 | 30.42 | 117,249 | +0.13(+0.43%) |
Sep 14, 2009 | 30.58 | 30.58 | 29.90 | 30.29 | 66,405 | +0.09(+0.31%) |
Sep 11, 2009 | 30.32 | 30.40 | 30.08 | 30.19 | 93,482 | -0.04(-0.12%) |
Sep 10, 2009 | 29.94 | 30.23 | 29.73 | 30.23 | 138,284 | +0.31(+1.05%) |
Sep 09, 2009 | 29.53 | 30.02 | 29.53 | 29.91 | 144,153 | +0.27(+0.90%) |
Sep 08, 2009 | 29.75 | 29.83 | 29.48 | 29.65 | 118,770 | +0.53(+1.83%) |
Sep 04, 2009 | 28.84 | 29.19 | 28.66 | 29.11 | 111,031 | +0.36(+1.27%) |
Sep 03, 2009 | 28.74 | 28.75 | 28.45 | 28.75 | 104,355 | +0.31(+1.10%) |
Sep 02, 2009 | 28.32 | 28.57 | 28.19 | 28.44 | 62,535 | +0.05(+0.18%) |